FRA:MCP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	72.35	72.35	72.35	72.35	-	4.63%	-
Apr 22, 2026	69.15	69.15	69.15	69.15	69.15	0.92%	-
Apr 21, 2026	68.24	68.52	68.24	68.52	68.52	3.27%	235
Apr 20, 2026	66.39	66.91	66.35	66.35	66.35	-1.09%	323
Apr 17, 2026	64.91	67.08	64.91	67.08	67.08	4.29%	141
Apr 16, 2026	63.07	64.32	63.07	64.32	64.32	2.55%	150
Apr 15, 2026	62.72	62.72	62.72	62.72	62.72	0.63%	-
Apr 14, 2026	62.33	62.33	62.33	62.33	62.33	2.85%	-
Apr 13, 2026	60.60	60.60	60.60	60.60	60.60	-0.20%	-
Apr 10, 2026	60.72	60.72	60.72	60.72	60.72	0.83%	-
Apr 9, 2026	60.22	60.22	60.22	60.22	60.22	-0.41%	-
Apr 8, 2026	59.55	60.47	59.55	60.47	60.47	4.93%	114
Apr 7, 2026	57.63	57.63	57.63	57.63	57.63	3.48%	-
Apr 2, 2026	55.69	55.69	55.69	55.69	55.69	-0.80%	-
Apr 1, 2026	55.83	56.17	55.83	56.14	56.14	7.04%	432
Mar 31, 2026	52.63	52.63	52.45	52.45	52.45	-2.24%	10
Mar 30, 2026	53.65	53.65	53.65	53.65	53.65	-3.75%	-
Mar 27, 2026	55.74	55.74	55.74	55.74	55.74	-0.18%	-
Mar 26, 2026	55.84	55.84	55.84	55.84	55.84	-1.36%	-
Mar 25, 2026	56.61	56.61	56.61	56.61	56.61	1.49%	-
Mar 24, 2026	55.05	55.78	55.05	55.78	55.78	-0.94%	500
Mar 23, 2026	53.95	56.59	53.95	56.31	56.31	2.53%	868
Mar 20, 2026	54.30	54.92	54.30	54.92	54.92	-0.51%	240
Mar 19, 2026	56.21	56.21	55.20	55.20	55.20	-1.73%	400
Mar 18, 2026	56.17	56.17	56.17	56.17	56.17	1.94%	-
Mar 17, 2026	55.10	55.10	55.10	55.10	55.10	-0.85%	-
Mar 16, 2026	54.14	55.57	54.14	55.57	55.57	0.51%	400
Mar 13, 2026	54.50	55.29	54.50	55.29	55.29	-1.92%	154
Mar 12, 2026	56.37	56.37	56.37	56.37	56.37	0.64%	-
Mar 11, 2026	56.01	56.01	56.01	56.01	56.01	-0.60%	-
Mar 10, 2026	55.41	56.43	55.41	56.35	56.35	5.23%	100
Mar 9, 2026	54.67	55.02	53.55	53.55	53.55	-8.23%	506
Mar 6, 2026	58.35	58.35	58.35	58.35	58.35	-2.59%	-
Mar 5, 2026	59.90	59.90	59.90	59.90	59.90	-2.27%	100
Mar 4, 2026	60.91	61.29	60.91	61.29	61.29	-2.03%	1,000
Mar 3, 2026	62.93	62.93	62.40	62.56	62.56	0.21%	380
Mar 2, 2026	62.50	62.50	62.43	62.43	62.43	-1.31%	3
Feb 27, 2026	63.26	63.26	63.26	63.26	63.26	-0.25%	-
Feb 26, 2026	63.59	63.59	62.74	63.42	63.42	-1.18%	185
Feb 25, 2026	64.16	64.29	64.16	64.18	64.18	-4.44%	227
Feb 24, 2026	64.98	67.16	64.98	67.16	67.16	3.58%	256
Feb 23, 2026	64.68	64.84	64.68	64.84	64.84	-1.10%	133
Feb 20, 2026	65.56	65.56	65.56	65.56	65.17	-1.72%	-
Feb 19, 2026	66.71	66.71	66.71	66.71	66.32	-2.46%	-
Feb 18, 2026	66.56	68.39	66.56	68.39	67.99	4.25%	140
Feb 17, 2026	65.60	65.60	65.60	65.60	65.21	-0.89%	-
Feb 16, 2026	66.09	66.19	66.09	66.19	65.80	-0.54%	40
Feb 13, 2026	66.55	66.55	66.55	66.55	66.16	-4.18%	20
Feb 12, 2026	67.90	69.45	67.90	69.45	69.04	5.84%	50
Feb 11, 2026	64.30	65.62	64.30	65.62	65.23	1.78%	50